KissMeData/006890/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184900	1067643400	13720	13720	13720	13720	1537
3	20240423	184800	1067643400	13720	13720	13720	13720	0
4	20240423	184700	1067643400	13720	13720	13720	13720	0
5	20240423	184600	1067643400	13720	13720	13720	13720	0
6	20240423	184500	1067643400	13720	13720	13720	13720	0
7	20240423	184400	1067643400	13720	13720	13720	13720	0
8	20240423	184300	1067643400	13720	13720	13720	13720	0
9	20240423	184200	1067643400	13720	13720	13720	13720	0
10	20240423	184100	1067643400	13720	13720	13720	13720	0
11	20240423	184000	1067643400	13720	13720	13720	13720	0
12	20240423	183900	1067643400	13720	13720	13720	13720	0
13	20240423	183800	1067643400	13720	13720	13720	13720	0
14	20240423	183700	1067643400	13720	13720	13720	13720	0
15	20240423	183600	1067643400	13720	13720	13720	13720	0
16	20240423	183500	1067643400	13720	13720	13720	13720	0
17	20240423	183400	1067643400	13720	13720	13720	13720	0
18	20240423	183300	1067643400	13720	13720	13720	13720	0
19	20240423	183200	1067643400	13720	13720	13720	13720	0
20	20240423	183100	1067643400	13720	13720	13720	13720	0
21	20240423	183000	1067643400	13720	13720	13720	13720	0
22	20240423	182900	1067643400	13720	13720	13720	13720	0
23	20240423	182800	1067643400	13720	13720	13720	13720	0
24	20240423	182700	1067643400	13720	13720	13720	13720	0
25	20240423	182600	1067643400	13720	13720	13720	13720	0
26	20240423	182500	1067643400	13720	13720	13720	13720	0
27	20240423	182400	1067643400	13720	13720	13720	13720	0
28	20240423	182300	1067643400	13720	13720	13720	13720	0
29	20240423	182200	1067643400	13720	13720	13720	13720	0
30	20240423	182100	1067643400	13720	13720	13720	13720	0
31	20240423	182000	1067643400	13720	13720	13720	13720	0
32	20240423	181900	1067643400	13720	13720	13720	13720	1537
33	20240423	181800	1067643400	13720	13720	13720	13720	0
34	20240423	181700	1067643400	13720	13720	13720	13720	0
35	20240423	181600	1067643400	13720	13720	13720	13720	0
36	20240423	181500	1067643400	13720	13720	13720	13720	0
37	20240423	181400	1067643400	13720	13720	13720	13720	0
38	20240423	181300	1067643400	13720	13720	13720	13720	0
39	20240423	181200	1067643400	13720	13720	13720	13720	0
40	20240423	181100	1067643400	13720	13720	13720	13720	0
41	20240423	181000	1067643400	13720	13720	13720	13720	0
42	20240423	180900	1067643400	13720	13720	13720	13720	0
43	20240423	180800	1067643400	13720	13720	13720	13720	0
44	20240423	180700	1067643400	13720	13720	13720	13720	0
45	20240423	180600	1067643400	13720	13720	13720	13720	0
46	20240423	180500	1067643400	13720	13720	13720	13720	0
47	20240423	180400	1067643400	13720	13720	13720	13720	0
48	20240423	180300	1067643400	13720	13720	13720	13720	0
49	20240423	180200	1067643400	13720	13720	13720	13720	0
50	20240423	180100	1067643400	13720	13720	13720	13720	0
51	20240423	180000	1067643400	13720	13720	13720	13720	0
52	20240423	175900	1067643400	13720	13720	13720	13720	0
53	20240423	175800	1067643400	13720	13720	13720	13720	0
54	20240423	175700	1067643400	13720	13720	13720	13720	0
55	20240423	175600	1067643400	13720	13720	13720	13720	0
56	20240423	175500	1067643400	13720	13720	13720	13720	0
57	20240423	175400	1067643400	13720	13720	13720	13720	0
58	20240423	175300	1067643400	13720	13720	13720	13720	0
59	20240423	175200	1067643400	13720	13720	13720	13720	0
60	20240423	175100	1067643400	13720	13720	13720	13720	0
61	20240423	175000	1067643400	13720	13720	13720	13720	0
62	20240423	174900	1067643400	13720	13720	13720	13720	1537
63	20240423	174800	1067643400	13720	13720	13720	13720	0
64	20240423	174700	1067643400	13720	13720	13720	13720	0
65	20240423	174600	1067643400	13720	13720	13720	13720	0
66	20240423	174500	1067643400	13720	13720	13720	13720	0
67	20240423	174400	1067643400	13720	13720	13720	13720	0
68	20240423	174300	1067643400	13720	13720	13720	13720	0
69	20240423	174200	1067643400	13720	13720	13720	13720	0
70	20240423	174100	1067643400	13720	13720	13720	13720	0
71	20240423	174000	1067643400	13720	13720	13720	13720	0
72	20240423	173900	1067643400	13720	13720	13720	13720	0
73	20240423	173800	1067643400	13720	13720	13720	13720	0
74	20240423	173700	1067643400	13720	13720	13720	13720	0
75	20240423	173600	1067643400	13720	13720	13720	13720	0
76	20240423	173500	1067643400	13720	13720	13720	13720	0
77	20240423	173400	1067643400	13720	13720	13720	13720	0
78	20240423	173300	1067643400	13720	13720	13720	13720	0
79	20240423	173200	1067643400	13720	13720	13720	13720	0
80	20240423	173100	1067643400	13720	13720	13720	13720	0
81	20240423	173000	1067643400	13720	13720	13720	13720	0
82	20240423	172900	1067643400	13720	13720	13720	13720	0
83	20240423	172800	1067643400	13720	13720	13720	13720	0
84	20240423	172700	1067643400	13720	13720	13720	13720	0
85	20240423	172600	1067643400	13720	13720	13720	13720	0
86	20240423	172500	1067643400	13720	13720	13720	13720	0
87	20240423	172400	1067643400	13720	13720	13720	13720	0
88	20240423	172300	1067643400	13720	13720	13720	13720	0
89	20240423	172200	1067643400	13720	13720	13720	13720	0
90	20240423	172100	1067643400	13720	13720	13720	13720	0
91	20240423	172000	1067643400	13720	13720	13720	13720	0
92	20240423	171900	1067643400	13720	13720	13720	13720	1537
93	20240423	171800	1067643400	13720	13720	13720	13720	0
94	20240423	171700	1067643400	13720	13720	13720	13720	0
95	20240423	171600	1067643400	13720	13720	13720	13720	0
96	20240423	171500	1067643400	13720	13720	13720	13720	0
97	20240423	171400	1067643400	13720	13720	13720	13720	0
98	20240423	171300	1067643400	13720	13720	13720	13720	0
99	20240423	171200	1067643400	13720	13720	13720	13720	0
100	20240423	171100	1067643400	13720	13720	13720	13720	0
101	20240423	171000	1067643400	13720	13720	13720	13720	0
102	20240423	170900	1067643400	13720	13720	13720	13720	0
103	20240423	170800	1067643400	13720	13720	13720	13720	0
104	20240423	170700	1067643400	13720	13720	13720	13720	0
105	20240423	170600	1067643400	13720	13720	13720	13720	0
106	20240423	170500	1067643400	13720	13720	13720	13720	0
107	20240423	170400	1067643400	13720	13720	13720	13720	0
108	20240423	170300	1067643400	13720	13720	13720	13720	0
109	20240423	170200	1067643400	13720	13720	13720	13720	0
110	20240423	170100	1067643400	13720	13720	13720	13720	0
111	20240423	170000	1067643400	13720	13720	13720	13720	0
112	20240423	165900	1067643400	13720	13720	13720	13720	0
113	20240423	165800	1067643400	13720	13720	13720	13720	0
114	20240423	165700	1067643400	13720	13720	13720	13720	0
115	20240423	165600	1067643400	13720	13720	13720	13720	0
116	20240423	165500	1067643400	13720	13720	13720	13720	0
117	20240423	165400	1067643400	13720	13720	13720	13720	0
118	20240423	165300	1067643400	13720	13720	13720	13720	0
119	20240423	165200	1067643400	13720	13720	13720	13720	0
120	20240423	165100	1067643400	13720	13720	13720	13720	0
121	20240423	165000	1067643400	13720	13720	13720	13720	0
122	20240423	164900	1067643400	13720	13720	13720	13720	1537
123	20240423	164800	1067643400	13720	13720	13720	13720	0
124	20240423	164700	1067643400	13720	13720	13720	13720	0
125	20240423	164600	1067643400	13720	13720	13720	13720	0
126	20240423	164500	1067643400	13720	13720	13720	13720	0
127	20240423	164400	1067643400	13720	13720	13720	13720	0
128	20240423	164300	1067643400	13720	13720	13720	13720	0
129	20240423	164200	1067643400	13720	13720	13720	13720	0
130	20240423	164100	1067643400	13720	13720	13720	13720	0
131	20240423	164000	1067643400	13720	13720	13720	13720	0
132	20240423	163900	1067643400	13720	13720	13720	13720	0
133	20240423	163800	1067643400	13720	13720	13720	13720	0
134	20240423	163700	1067643400	13720	13720	13720	13720	0
135	20240423	163600	1067643400	13720	13720	13720	13720	0
136	20240423	163500	1067643400	13720	13720	13720	13720	0
137	20240423	163400	1067643400	13720	13720	13720	13720	0
138	20240423	163300	1067643400	13720	13720	13720	13720	0
139	20240423	163200	1067643400	13720	13720	13720	13720	0
140	20240423	163100	1067643400	13720	13720	13720	13720	0
141	20240423	163000	1067643400	13720	13720	13720	13720	0
142	20240423	162900	1067643400	13720	13720	13720	13720	0
143	20240423	162800	1067643400	13720	13720	13720	13720	0
144	20240423	162700	1067643400	13720	13720	13720	13720	0
145	20240423	162600	1067643400	13720	13720	13720	13720	0
146	20240423	162500	1067643400	13720	13720	13720	13720	0
147	20240423	162400	1067643400	13720	13720	13720	13720	0
148	20240423	162300	1067643400	13720	13720	13720	13720	0
149	20240423	162200	1067643400	13720	13720	13720	13720	0
150	20240423	162100	1067643400	13720	13720	13720	13720	0
151	20240423	162000	1067643400	13720	13720	13720	13720	0
152	20240423	161900	1067643400	13720	13720	13720	13720	1537
153	20240423	161800	1067643400	13720	13720	13720	13720	0
154	20240423	161700	1067643400	13720	13720	13720	13720	0
155	20240423	161600	1067643400	13720	13720	13720	13720	0
156	20240423	161500	1067643400	13720	13720	13720	13720	0
157	20240423	161400	1067643400	13720	13720	13720	13720	0
158	20240423	161300	1067643400	13720	13720	13720	13720	0
159	20240423	161200	1067643400	13720	13720	13720	13720	0
160	20240423	161100	1067643400	13720	13720	13720	13720	0
161	20240423	161000	1067643400	13720	13720	13720	13720	0
162	20240423	160900	1067643400	13720	13720	13720	13720	0
163	20240423	160800	1067643400	13720	13720	13720	13720	0
164	20240423	160700	1067643400	13720	13720	13720	13720	0
165	20240423	160600	1067643400	13720	13720	13720	13720	0
166	20240423	160500	1067643400	13720	13720	13720	13720	0
167	20240423	160400	1067643400	13720	13720	13720	13720	0
168	20240423	160300	1067643400	13720	13720	13720	13720	0
169	20240423	160200	1067643400	13720	13720	13720	13720	0
170	20240423	160100	1067643400	13720	13720	13720	13720	0
171	20240423	160000	1067643400	13720	13720	13720	13720	0
172	20240423	155900	1067643400	13720	13720	13720	13720	0
173	20240423	155800	1067643400	13720	13720	13720	13720	0
174	20240423	155700	1067643400	13720	13720	13720	13720	0
175	20240423	155600	1067643400	13720	13720	13720	13720	0
176	20240423	155500	1067643400	13720	13720	13720	13720	0
177	20240423	155400	1067643400	13720	13720	13720	13720	0
178	20240423	155300	1067643400	13720	13720	13720	13720	0
179	20240423	155200	1067643400	13720	13720	13720	13720	0
180	20240423	155100	1067643400	13720	13720	13720	13720	0
181	20240423	155000	1067643400	13720	13720	13720	13720	0
182	20240423	154900	1067643400	13720	13720	13720	13720	1537
183	20240423	154800	1067643400	13720	13720	13720	13720	0
184	20240423	154700	1067643400	13720	13720	13720	13720	0
185	20240423	154600	1067643400	13720	13720	13720	13720	0
186	20240423	154500	1067643400	13720	13720	13720	13720	0
187	20240423	154400	1067643400	13720	13720	13720	13720	0
188	20240423	154300	1067643400	13720	13720	13720	13720	0
189	20240423	154200	1067643400	13720	13720	13720	13720	0
190	20240423	154100	1067643400	13720	13720	13720	13720	0
191	20240423	154000	1067643400	13720	13720	13720	13720	0
192	20240423	153900	1067643400	13720	13720	13720	13720	0
193	20240423	153800	1067643400	13720	13720	13720	13720	0
194	20240423	153700	1067643400	13720	13720	13720	13720	0
195	20240423	153600	1067643400	13720	13720	13720	13720	0
196	20240423	153500	1067643400	13720	13720	13720	13720	0
197	20240423	153400	1067643400	13720	13720	13720	13720	0
198	20240423	153300	1067643400	13720	13720	13720	13720	0
199	20240423	153200	1067643400	13720	13720	13720	13720	0
200	20240423	153100	1067643400	13720	13720	13720	13720	0
201	20240423	153000	1067643400	13720	13720	13720	13720	1537
202	20240423	152900	1046555760	13740	13740	13740	13740	0
203	20240423	152800	1046555760	13740	13740	13740	13740	0
204	20240423	152700	1046555760	13740	13740	13740	13740	0
205	20240423	152600	1046555760	13740	13740	13740	13740	0
206	20240423	152500	1046555760	13740	13740	13740	13740	0
207	20240423	152400	1046555760	13740	13740	13740	13740	0
208	20240423	152300	1046555760	13740	13740	13740	13740	0
209	20240423	152200	1046555760	13740	13740	13740	13740	0
210	20240423	152100	1046555760	13740	13740	13740	13740	0
211	20240423	152000	1046555760	13740	13740	13740	13740	0
212	20240423	151900	1046555760	13740	13740	13740	13740	28
213	20240423	151800	1046171040	13730	13700	13730	13700	19
214	20240423	151700	1045910440	13720	13710	13720	13700	1503
215	20240423	151600	1025314820	13720	13720	13720	13720	419
216	20240423	151500	1019566140	13720	13720	13730	13720	41
217	20240423	151400	1019003490	13730	13730	13730	13730	256
218	20240423	151300	1015488610	13740	13740	13740	13740	4
219	20240423	151200	1015433650	13740	13740	13740	13740	0
220	20240423	151100	1015433650	13740	13740	13740	13740	56
221	20240423	151000	1014664210	13730	13740	13740	13730	8
222	20240423	150900	1014554340	13740	13740	13740	13740	21
223	20240423	150800	1014265800	13730	13730	13730	13730	67
224	20240423	150700	1013345890	13750	13750	13750	13750	0
225	20240423	150600	1013345890	13750	13750	13750	13750	0
226	20240423	150500	1013345890	13750	13750	13750	13750	1
227	20240423	150400	1013332140	13730	13740	13760	13730	48
228	20240423	150300	1012672630	13760	13740	13760	13740	41
229	20240423	150200	1012109270	13760	13760	13760	13760	0
230	20240423	150100	1012109270	13760	13760	13760	13760	0
231	20240423	150000	1012109270	13760	13760	13760	13740	202
232	20240423	145900	1009329770	13760	13760	13760	13730	105
233	20240423	145800	1007887760	13730	13750	13750	13730	132
234	20240423	145700	1006072840	13750	13750	13750	13750	0
235	20240423	145600	1006072840	13750	13750	13750	13750	1
236	20240423	145500	1006059090	13730	13730	13730	13730	1
237	20240423	145400	1006045360	13720	13760	13760	13720	20
238	20240423	145300	1005770760	13760	13760	13760	13760	3
239	20240423	145200	1005729480	13760	13760	13760	13760	0
240	20240423	145100	1005729480	13760	13720	13760	13720	46
241	20240423	145000	1005098220	13730	13720	13730	13720	188
242	20240423	144900	1002517200	13720	13720	13720	13720	43
243	20240423	144800	1001927240	13730	13730	13730	13730	80
244	20240423	144700	1000828840	13760	13760	13760	13760	0
245	20240423	144600	1000828840	13760	13740	13760	13740	76
246	20240423	144500	999784400	13770	13770	13770	13770	90
247	20240423	144400	998545100	13770	13770	13770	13770	0
248	20240423	144300	998545100	13770	13770	13770	13770	0
249	20240423	144200	998545100	13770	13770	13770	13770	1
250	20240423	144100	998531330	13720	13720	13720	13720	0
251	20240423	144000	998531330	13720	13730	13770	13710	243
252	20240423	143900	995195630	13730	13730	13730	13730	0
253	20240423	143800	995195630	13730	13730	13730	13710	236
254	20240423	143700	991958730	13730	13730	13730	13730	0
255	20240423	143600	991958730	13730	13740	13770	13730	1634
256	20240423	143500	969460950	13730	13740	13740	13730	399
257	20240423	143400	963982170	13770	13770	13770	13770	0
258	20240423	143300	963982170	13770	13770	13770	13770	0
259	20240423	143200	963982170	13770	13770	13770	13770	0
260	20240423	143100	963982170	13770	13770	13770	13770	26
261	20240423	143000	963624150	13770	13770	13770	13770	0
262	20240423	142900	963624150	13770	13770	13770	13770	1
263	20240423	142800	963610380	13730	13730	13730	13730	10
264	20240423	142700	963473080	13730	13730	13730	13730	0
265	20240423	142600	963473080	13730	13730	13730	13730	1
266	20240423	142500	963459350	13780	13780	13780	13780	0
267	20240423	142400	963459350	13780	13770	13780	13770	147
268	20240423	142300	961435140	13770	13770	13770	13770	0
269	20240423	142200	961435140	13770	13770	13770	13770	0
270	20240423	142100	961435140	13770	13730	13770	13730	153
271	20240423	142000	959334410	13730	13750	13770	13730	219
272	20240423	141900	956324310	13770	13770	13770	13770	50
273	20240423	141800	955635810	13770	13770	13770	13770	70
274	20240423	141700	954671910	13770	13770	13770	13770	0
275	20240423	141600	954671910	13770	13780	13780	13770	2
276	20240423	141500	954644360	13780	13780	13780	13780	0
277	20240423	141400	954644360	13780	13780	13780	13780	0
278	20240423	141300	954644360	13780	13730	13780	13730	44
279	20240423	141200	954040190	13780	13780	13780	13740	244
280	20240423	141100	950686710	13790	13790	13790	13790	0
281	20240423	141000	950686710	13790	13790	13790	13790	0
282	20240423	140900	950686710	13790	13740	13790	13740	59
283	20240423	140800	949876000	13790	13790	13790	13790	0
284	20240423	140700	949876000	13790	13790	13790	13790	1
285	20240423	140600	949862210	13760	13750	13760	13740	95
286	20240423	140500	948556840	13790	13790	13790	13790	10
287	20240423	140400	948418940	13790	13790	13790	13790	1
288	20240423	140300	948405150	13750	13750	13750	13750	1
289	20240423	140200	948391400	13790	13750	13790	13750	51
290	20240423	140100	947690110	13790	13790	13790	13790	376
291	20240423	140000	942505070	13790	13790	13790	13790	1
292	20240423	135900	942491280	13790	13790	13790	13790	0
293	20240423	135800	942491280	13790	13790	13790	13790	0
294	20240423	135700	942491280	13790	13790	13790	13790	0
295	20240423	135600	942491280	13790	13790	13790	13790	0
296	20240423	135500	942491280	13790	13790	13790	13790	0
297	20240423	135400	942491280	13790	13790	13790	13790	0
298	20240423	135300	942491280	13790	13790	13790	13790	7
299	20240423	135200	942394750	13790	13790	13790	13790	1
300	20240423	135100	942380960	13790	13780	13790	13780	122
301	20240423	135000	940699520	13770	13770	13770	13770	84
302	20240423	134900	939542840	13750	13750	13750	13750	11
303	20240423	134800	939391590	13740	13740	13740	13740	2
304	20240423	134700	939364110	13740	13740	13740	13740	0
305	20240423	134600	939364110	13740	13740	13740	13740	0
306	20240423	134500	939364110	13740	13740	13740	13740	0
307	20240423	134400	939364110	13740	13780	13780	13740	13
308	20240423	134300	939185410	13780	13780	13780	13780	0
309	20240423	134200	939185410	13780	13780	13780	13780	4
310	20240423	134100	939130290	13790	13790	13790	13790	2
311	20240423	134000	939102710	13790	13750	13790	13750	5
312	20240423	133900	939033920	13760	13760	13760	13760	1
313	20240423	133800	939020160	13730	13730	13730	13730	4
314	20240423	133700	938965240	13730	13760	13760	13730	1036
315	20240423	133600	924720780	13790	13790	13790	13790	50
316	20240423	133500	924031280	13790	13790	13790	13790	1
317	20240423	133400	924017490	13790	13790	13790	13790	1
318	20240423	133300	924003700	13790	13790	13790	13790	0
319	20240423	133200	924003700	13790	13790	13790	13790	1
320	20240423	133100	923989910	13790	13790	13790	13790	1
321	20240423	133000	923976120	13790	13790	13790	13790	188
322	20240423	132900	921383600	13790	13780	13790	13760	95
323	20240423	132800	920074670	13780	13760	13780	13760	350
324	20240423	132700	915258650	13790	13790	13790	13790	0
325	20240423	132600	915258650	13790	13790	13790	13790	4
326	20240423	132500	915203490	13790	13800	13800	13790	76
327	20240423	132400	914155190	13800	13790	13800	13790	250
328	20240423	132300	910705380	13760	13770	13800	13760	3
329	20240423	132200	910664050	13770	13770	13770	13770	2
330	20240423	132100	910636510	13800	13800	13800	13800	8
331	20240423	132000	910526110	13800	13790	13800	13790	250
332	20240423	131900	907078330	13810	13810	13810	13810	0
333	20240423	131800	907078330	13810	13810	13810	13810	0
334	20240423	131700	907078330	13810	13810	13810	13810	0
335	20240423	131600	907078330	13810	13810	13810	13810	0
336	20240423	131500	907078330	13810	13810	13810	13810	0
337	20240423	131400	907078330	13810	13810	13810	13810	17
338	20240423	131300	906843560	13810	13810	13810	13810	0
339	20240423	131200	906843560	13810	13810	13810	13810	40
340	20240423	131100	906291160	13810	13810	13810	13810	0
341	20240423	131000	906291160	13810	13810	13810	13810	0
342	20240423	130900	906291160	13810	13810	13810	13810	49
343	20240423	130800	905614470	13810	13810	13810	13810	31
344	20240423	130700	905186360	13810	13810	13810	13810	0
345	20240423	130600	905186360	13810	13810	13810	13810	0
346	20240423	130500	905186360	13810	13820	13820	13760	15
347	20240423	130400	904979690	13770	13770	13770	13770	1
348	20240423	130300	904965920	13820	13820	13820	13820	0
349	20240423	130200	904965920	13820	13820	13820	13820	2
350	20240423	130100	904938280	13820	13810	13820	13810	6
351	20240423	130000	904855410	13810	13750	13810	13750	108
352	20240423	125900	903364040	13800	13800	13800	13800	627
353	20240423	125800	894711440	13800	13790	13800	13790	30
354	20240423	125700	894297500	13780	13790	13790	13780	9
355	20240423	125600	894173470	13750	13750	13750	13750	0
356	20240423	125500	894173470	13750	13750	13750	13750	0
357	20240423	125400	894173470	13750	13750	13800	13750	11
358	20240423	125300	894022170	13800	13800	13800	13800	0
359	20240423	125200	894022170	13800	13800	13800	13800	1
360	20240423	125100	894008370	13750	13750	13750	13750	0
361	20240423	125000	894008370	13750	13750	13750	13750	1
362	20240423	124900	893994620	13800	13800	13800	13800	115
363	20240423	124800	892407620	13800	13800	13800	13800	2
364	20240423	124700	892380020	13800	13800	13800	13790	30
365	20240423	124600	891966120	13790	13790	13790	13790	36
366	20240423	124500	891469680	13800	13790	13800	13790	200
367	20240423	124400	888711580	13790	13790	13790	13790	0
368	20240423	124300	888711580	13790	13790	13790	13790	4
369	20240423	124200	888656420	13740	13740	13740	13740	37
370	20240423	124100	888148040	13780	13780	13780	13780	390
371	20240423	124000	882773840	13780	13780	13780	13780	31
372	20240423	123900	882346660	13780	13780	13780	13780	10
373	20240423	123800	882208860	13780	13730	13780	13730	1062
374	20240423	123700	867587380	13730	13720	13730	13720	435
375	20240423	123600	861618880	13720	13710	13720	13710	225
376	20240423	123500	858532610	13700	13700	13700	13700	2
377	20240423	123400	858505210	13710	13710	13710	13710	500
378	20240423	123300	851650210	13710	13710	13710	13710	0
379	20240423	123200	851650210	13710	13710	13710	13710	0
380	20240423	123100	851650210	13710	13710	13710	13710	300
381	20240423	123000	847537210	13710	13710	13710	13710	100
382	20240423	122900	846166210	13710	13710	13710	13710	1
383	20240423	122800	846152500	13680	13680	13680	13680	0
384	20240423	122700	846152500	13680	13680	13680	13680	157
385	20240423	122600	844004740	13680	13680	13680	13680	0
386	20240423	122500	844004740	13680	13690	13690	13680	346
387	20240423	122400	839270500	13700	13700	13700	13700	270
388	20240423	122300	835571500	13700	13700	13700	13700	177
389	20240423	122200	833146600	13700	13700	13700	13700	0
390	20240423	122100	833146600	13700	13700	13700	13700	0
391	20240423	122000	833146600	13700	13700	13710	13700	1405
392	20240423	121900	813898090	13710	13710	13710	13710	51
393	20240423	121800	813198880	13710	13710	13710	13710	1
394	20240423	121700	813185170	13720	13720	13720	13720	0
395	20240423	121600	813185170	13720	13720	13720	13720	0
396	20240423	121500	813185170	13720	13720	13720	13720	180
397	20240423	121400	810715570	13720	13730	13730	13720	14
398	20240423	121300	810523390	13730	13730	13730	13730	0
399	20240423	121200	810523390	13730	13730	13730	13730	0
400	20240423	121100	810523390	13730	13730	13730	13730	0
401	20240423	121000	810523390	13730	13730	13730	13730	0
402	20240423	120900	810523390	13730	13720	13730	13700	588
403	20240423	120800	802464110	13730	13740	13740	13730	171
404	20240423	120700	800116270	13730	13740	13740	13730	199
405	20240423	120600	797382690	13730	13730	13730	13730	18
406	20240423	120500	797135550	13760	13730	13760	13730	11
407	20240423	120400	796984490	13750	13750	13750	13750	0
408	20240423	120300	796984490	13750	13750	13750	13750	20
409	20240423	120200	796709490	13770	13770	13770	13770	45
410	20240423	120100	796089840	13770	13770	13770	13770	0
411	20240423	120000	796089840	13770	13760	13770	13760	558
412	20240423	115900	788411750	13770	13760	13770	13760	597
413	20240423	115800	780196970	13750	13750	13750	13750	246
414	20240423	115700	776814470	13750	13750	13750	13750	20
415	20240423	115600	776539470	13740	13740	13740	13740	400
416	20240423	115500	771043470	13750	13750	13750	13750	0
417	20240423	115400	771043470	13750	13730	13750	13730	78
418	20240423	115300	769972510	13740	13740	13740	13740	23
419	20240423	115200	769656490	13740	13730	13740	13730	23
420	20240423	115100	769340570	13730	13730	13730	13730	0
421	20240423	115000	769340570	13730	13730	13730	13730	0
422	20240423	114900	769340570	13730	13730	13730	13730	5
423	20240423	114800	769271920	13740	13740	13740	13740	1
424	20240423	114700	769258180	13740	13740	13740	13740	0
425	20240423	114600	769258180	13740	13730	13740	13730	125
426	20240423	114500	767540760	13730	13730	13730	13730	242
427	20240423	114400	764218100	13720	13720	13720	13720	192
428	20240423	114300	761583860	13720	13710	13720	13710	33
429	20240423	114200	761131130	13710	13710	13710	13710	22
430	20240423	114100	760829510	13710	13710	13710	13710	1011
431	20240423	114000	746968700	13710	13710	13710	13710	110
432	20240423	113900	745460600	13710	13710	13710	13710	0
433	20240423	113800	745460600	13710	13710	13710	13710	0
434	20240423	113700	745460600	13710	13710	13710	13710	0
435	20240423	113600	745460600	13710	13710	13710	13710	0
436	20240423	113500	745460600	13710	13710	13710	13710	25
437	20240423	113400	745117850	13720	13720	13720	13720	13
438	20240423	113300	744939490	13710	13710	13710	13710	3
439	20240423	113200	744898360	13710	13710	13710	13710	76
440	20240423	113100	743856400	13710	13710	13710	13710	1
441	20240423	113000	743842690	13710	13710	13710	13710	4
442	20240423	112900	743787850	13710	13710	13710	13710	51
443	20240423	112800	743088640	13710	13710	13710	13710	17
444	20240423	112700	742855570	13720	13710	13720	13710	51
445	20240423	112600	742156350	13710	13720	13720	13710	22
446	20240423	112500	741854720	13710	13710	13710	13710	11
447	20240423	112400	741703910	13710	13710	13710	13710	0
448	20240423	112300	741703910	13710	13710	13710	13710	12
449	20240423	112200	741539390	13710	13710	13710	13710	0
450	20240423	112100	741539390	13710	13710	13710	13710	0
451	20240423	112000	741539390	13710	13710	13710	13710	0
452	20240423	111900	741539390	13710	13710	13710	13710	0
453	20240423	111800	741539390	13710	13710	13710	13710	0
454	20240423	111700	741539390	13710	13710	13710	13710	1
455	20240423	111600	741525680	13690	13690	13690	13690	0
456	20240423	111500	741525680	13690	13690	13690	13690	0
457	20240423	111400	741525680	13690	13700	13700	13690	19
458	20240423	111300	741265470	13720	13720	13720	13720	1
459	20240423	111200	741251750	13700	13700	13700	13700	0
460	20240423	111100	741251750	13700	13700	13700	13700	14
461	20240423	111000	741059950	13700	13720	13720	13700	1005
462	20240423	110900	727291350	13720	13700	13720	13700	51
463	20240423	110800	726592630	13720	13720	13720	13720	230
464	20240423	110700	723437030	13720	13690	13720	13690	219
465	20240423	110600	720437970	13680	13680	13680	13680	83
466	20240423	110500	719302530	13680	13650	13680	13650	90
467	20240423	110400	718072830	13680	13680	13680	13680	0
468	20240423	110300	718072830	13680	13680	13680	13680	0
469	20240423	110200	718072830	13680	13650	13680	13650	490
470	20240423	110100	711384300	13650	13650	13650	13650	40
471	20240423	110000	710838300	13640	13650	13680	13640	261
472	20240423	105900	707276030	13660	13680	13680	13660	706
473	20240423	105800	697618410	13690	13690	13690	13690	14
474	20240423	105700	697426750	13690	13710	13710	13690	438
475	20240423	105600	691424810	13720	13730	13730	13720	220
476	20240423	105500	688406100	13740	13740	13740	13740	1
477	20240423	105400	688392360	13740	13740	13740	13740	169
478	20240423	105300	686070300	13740	13730	13740	13730	493
479	20240423	105200	679301090	13730	13730	13730	13730	59
480	20240423	105100	678491020	13730	13760	13760	13730	51
481	20240423	105000	677790760	13740	13740	13740	13740	1
482	20240423	104900	677777020	13730	13730	13730	13730	1
483	20240423	104800	677763290	13730	13730	13730	13730	401
484	20240423	104700	672257560	13730	13720	13730	13720	301
485	20240423	104600	668125340	13720	13700	13720	13700	1002
486	20240423	104500	654397900	13700	13740	13740	13700	641
487	20240423	104400	645596610	13790	13770	13790	13740	781
488	20240423	104300	634855800	13780	13780	13780	13780	1993
489	20240423	104200	607392260	13820	13810	13820	13780	2072
490	20240423	104100	578828280	13810	13820	13820	13810	519
491	20240423	104000	571660430	13820	13820	13820	13810	1013
492	20240423	103900	557667910	13820	13830	13850	13820	53
493	20240423	103800	556935360	13830	13880	13880	13820	201
494	20240423	103700	554156050	13880	13880	13880	13840	420
495	20240423	103600	548336150	13880	13850	13890	13850	420
496	20240423	103500	542513470	13850	13890	13890	13850	694
497	20240423	103400	532888890	13900	13870	13900	13870	5987
498	20240423	103300	449738270	13870	13860	13870	13860	175
499	20240423	103200	447312140	13850	13850	13850	13850	560
500	20240423	103100	439556140	13850	13850	13850	13850	620
501	20240423	103000	430969140	13850	13840	13850	13840	59
502	20240423	102900	430152200	13840	13840	13850	13840	418
503	20240423	102800	424363580	13840	13840	13840	13830	244
504	20240423	102700	420986760	13830	13830	13840	13830	409
505	20240423	102600	415327460	13830	13830	13830	13820	387
506	20240423	102500	409976080	13820	13820	13820	13810	720
507	20240423	102400	400029210	13820	13810	13820	13800	477
508	20240423	102300	393441700	13810	13800	13810	13800	31
509	20240423	102200	393013690	13800	13800	13810	13800	916
510	20240423	102100	380372490	13800	13800	13800	13800	470
511	20240423	102000	373886490	13800	13800	13800	13790	1328
512	20240423	101900	355560150	13800	13790	13800	13780	2950
513	20240423	101800	314861720	13780	13790	13790	13770	281
514	20240423	101700	310989070	13790	13780	13790	13770	677
515	20240423	101600	301660030	13780	13760	13780	13760	522
516	20240423	101500	294470910	13760	13750	13760	13750	176
517	20240423	101400	292050390	13750	13730	13750	13730	309
518	20240423	101300	287801810	13730	13720	13740	13720	581
519	20240423	101200	279826450	13720	13700	13720	13700	54
520	20240423	101100	279086570	13720	13720	13720	13700	14
521	20240423	101000	278894630	13710	13710	13710	13710	10
522	20240423	100900	278757530	13710	13710	13710	13710	0
523	20240423	100800	278757530	13710	13710	13710	13710	257
524	20240423	100700	275234060	13710	13690	13710	13690	1587
525	20240423	100600	253500000	13680	13680	13680	13680	671
526	20240423	100500	244320720	13670	13640	13670	13640	2860
527	20240423	100400	205252170	13650	13650	13650	13650	161
528	20240423	100300	203054520	13650	13650	13650	13650	415
529	20240423	100200	197389770	13650	13650	13650	13650	424
530	20240423	100100	191602170	13660	13660	13660	13660	300
531	20240423	100000	187504170	13670	13660	13670	13660	32
532	20240423	095900	187067020	13660	13660	13660	13660	1
533	20240423	095800	187053360	13660	13660	13660	13660	20
534	20240423	095700	186780160	13670	13660	13670	13660	59
535	20240423	095600	185973780	13670	13670	13670	13670	26
536	20240423	095500	185618360	13670	13670	13670	13670	0
537	20240423	095400	185618360	13670	13670	13670	13670	1
538	20240423	095300	185604690	13680	13680	13680	13670	52
539	20240423	095200	184893340	13680	13680	13680	13680	40
540	20240423	095100	184346140	13650	13640	13650	13640	209
541	20240423	095000	181493580	13650	13650	13650	13650	25
542	20240423	094900	181152330	13650	13650	13650	13650	253
543	20240423	094800	177698880	13650	13650	13650	13650	65
544	20240423	094700	176811630	13650	13640	13650	13640	78
545	20240423	094600	175746940	13640	13650	13650	13640	1782
546	20240423	094500	151423810	13670	13670	13670	13670	213
547	20240423	094400	148512100	13680	13680	13680	13680	174
548	20240423	094300	146131780	13680	13680	13680	13680	0
549	20240423	094200	146131780	13680	13680	13680	13680	91
550	20240423	094100	144886900	13680	13680	13680	13680	0
551	20240423	094000	144886900	13680	13690	13690	13680	207
552	20240423	093900	142054220	13690	13690	13690	13690	232
553	20240423	093800	138878140	13690	13680	13690	13680	115
554	20240423	093700	137304500	13680	13670	13680	13650	984
555	20240423	093600	123850620	13660	13660	13660	13660	121
556	20240423	093500	122197760	13660	13660	13660	13660	59
557	20240423	093400	121391820	13660	13660	13660	13660	24
558	20240423	093300	121063980	13650	13650	13670	13650	62
559	20240423	093200	120217660	13670	13640	13670	13640	1860
560	20240423	093100	94828020	13620	13620	13620	13620	1
561	20240423	093000	94814400	13640	13640	13640	13640	1
562	20240423	092900	94800760	13640	13640	13640	13640	0
563	20240423	092800	94800760	13640	13630	13640	13630	20
564	20240423	092700	94528150	13640	13630	13640	13630	30
565	20240423	092600	94119210	13630	13630	13630	13630	100
566	20240423	092500	92756210	13630	13620	13630	13620	30
567	20240423	092400	92347500	13620	13620	13620	13620	98
568	20240423	092300	91012740	13630	13620	13630	13620	8
569	20240423	092200	90903740	13620	13620	13620	13620	5
570	20240423	092100	90835640	13640	13640	13640	13640	1
571	20240423	092000	90822000	13610	13640	13640	13610	315
572	20240423	091900	86526000	13630	13600	13630	13600	944
573	20240423	091800	73675960	13600	13600	13600	13600	5
574	20240423	091700	73607960	13600	13600	13600	13600	34
575	20240423	091600	73145560	13610	13610	13610	13610	0
576	20240423	091500	73145560	13610	13610	13610	13610	107
577	20240423	091400	71689290	13610	13610	13610	13610	3
578	20240423	091300	71648460	13610	13620	13620	13610	69
579	20240423	091200	70709360	13610	13610	13620	13590	686
580	20240423	091100	61377100	13620	13620	13620	13620	161
581	20240423	091000	59184280	13610	13620	13620	13610	122
582	20240423	090900	57522940	13620	13620	13620	13620	150
583	20240423	090800	55479940	13620	13620	13620	13610	150
584	20240423	090700	53437940	13610	13620	13620	13610	108
585	20240423	090600	51967630	13620	13620	13630	13620	108
586	20240423	090500	50496570	13610	13620	13620	13610	57
587	20240423	090400	49720280	13620	13600	13620	13600	138
588	20240423	090300	47840880	13610	13610	13610	13560	1308
589	20240423	090200	30056500	13600	13600	13620	13600	1135
590	20240423	090100	14619730	13600	13600	13600	13570	557
591	20240423	090000	7044830	13600	13600	13610	13600	518